[6840 JQスタンダード] アドテック 日足 時系列データ (2013年)

[6840 JQスタンダード] アドテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-30129.00131.00126.00128.0049700063829000
2013-12-27127.00134.00124.00134.0044100057594000
2013-12-26130.00130.00124.00125.0021800027645000
2013-12-25126.00126.00122.00125.0023200028909000
2013-12-24128.00130.00123.00123.0044500056071000
2013-12-20139.00156.00128.00131.002523000358199000
2013-12-19140.00145.00137.00139.0018700026324000
2013-12-18141.00143.00137.00140.0015500021696000
2013-12-17138.00141.00130.00139.0028500038851000
2013-12-16148.00150.00134.00135.0044500061971000
2013-12-13150.00155.00147.00149.0036300054640000
2013-12-12146.00155.00141.00151.00921000134417000
2013-12-11153.00163.00152.00161.001180000185850000
2013-12-10158.00159.00148.00152.00744000114137000
2013-12-09156.00156.00147.00151.001051000158003000
2013-12-06168.00172.00158.00158.001839000305569000
2013-12-05167.00177.00156.00158.002607000431698000
2013-12-04193.00194.00163.00168.002327000405225000
2013-12-03240.00242.00172.00188.0055490001100493000
2013-12-02209.00216.00201.00216.002212000466700000
2013-11-29151.00166.00149.00166.0097840001560980000
2013-11-2890.00116.0090.00116.006206000659240000
2013-11-2787.0087.0085.0086.00290002486000
2013-11-2687.0087.0086.0087.00470004044000
2013-11-2587.0087.0087.0087.008000696000
2013-11-2287.0089.0087.0087.00360003150000
2013-11-2188.0088.0087.0088.009000791000
2013-11-2087.0087.0086.0087.00340002944000
2013-11-1986.0086.0086.0086.00130001118000
2013-11-1885.0086.0085.0085.00130001106000
2013-11-1585.0085.0084.0085.00420003551000
2013-11-1485.0086.0084.0085.00560004758000
2013-11-1387.0087.0085.0085.00540004617000
2013-11-1288.0088.0084.0086.0015500013234000
2013-11-1187.0091.0086.0090.001090009581000
2013-11-0888.0093.0088.0091.0015600014155000
2013-11-0789.0090.0088.0089.00380003381000
2013-11-0687.0087.0087.0087.009000783000
2013-11-0584.0086.0084.0086.00150001272000
2013-11-0186.0086.0084.0085.00220001864000
2013-10-3187.0088.0085.0086.00610005241000
2013-10-3087.0090.0087.0087.00940008344000
2013-10-2986.0087.0086.0086.00200001731000
2013-10-2886.0086.0085.0086.00180001546000
2013-10-2590.0090.0085.0086.0017500015244000
2013-10-2488.0096.0088.0092.0027900025776000
2013-10-2389.0089.0087.0088.00570005010000
2013-10-2292.0092.0090.0090.00440004031000
2013-10-2193.0093.0088.0091.0024400022284000
2013-10-1885.0092.0084.0092.0036800032563000
2013-10-1784.0085.0082.0085.00980008216000
2013-10-1680.0089.0080.0085.0017500014862000
2013-10-1580.0081.0080.0080.00180001442000
2013-10-1182.0082.0081.0081.00330002677000
2013-10-1080.0082.0079.0082.00490003964000
2013-10-0975.0081.0075.0080.0014000011065000
2013-10-0876.0076.0075.0076.00350002655000
2013-10-0776.0077.0076.0076.00150001143000
2013-10-0477.0078.0077.0078.0012000930000
2013-10-0379.0079.0079.0079.004000316000
2013-10-0281.0081.0078.0079.00550004413000
2013-10-0183.0083.0080.0081.00860006977000
2013-09-3082.0084.0082.0083.00370003050000
2013-09-2783.0084.0082.0083.00490004085000
2013-09-2683.0083.0078.0082.00540004366000
2013-09-2584.0085.0083.0083.00300002513000
2013-09-2481.0085.0080.0085.0012600010430000
2013-09-2080.0081.0079.0080.00530004222000
2013-09-1981.0081.0078.0080.00680005401000
2013-09-1878.0081.0078.0081.00660005263000
2013-09-1778.0078.0078.0078.00140001092000
2013-09-1377.0078.0077.0078.00270002090000
2013-09-1277.0077.0077.0077.00150001155000
2013-09-1176.0077.0076.0077.00200001528000
2013-09-1078.0078.0076.0077.00420003229000
2013-09-0979.0079.0075.0077.00490003735000
2013-09-0679.0079.0076.0078.00630004899000
2013-09-0576.0080.0076.0078.00640005000000
2013-09-0476.0077.0075.0076.00190001446000
2013-09-0376.0077.0076.0077.005000383000
2013-09-0276.0077.0076.0077.006000460000
2013-08-3075.0076.0075.0076.00180001359000
2013-08-2975.0075.0074.0074.0013000967000
2013-08-2874.0074.0074.0074.007000518000
2013-08-2775.0075.0074.0075.008000597000
2013-08-2677.0077.0075.0075.0011000837000
2013-08-2376.0076.0074.0075.00140001043000
2013-08-2274.0075.0074.0075.008000597000
2013-08-2177.0077.0074.0075.00330002492000
2013-08-2075.0078.0075.0077.00400003074000
2013-08-1975.0075.0074.0075.003000224000
2013-08-1674.0074.0074.0074.004000296000
2013-08-1574.0074.0073.0074.00180001321000
2013-08-1475.0075.0074.0074.00190001408000
2013-08-1375.0076.0075.0076.005000376000
2013-08-1275.0075.0074.0074.0010000748000
2013-08-0977.0077.0075.0076.00310002342000
2013-08-0876.0077.0076.0077.005000381000
2013-08-0776.0077.0076.0077.009000692000
2013-08-0676.0077.0076.0077.00170001294000
2013-08-0576.0077.0076.0077.0010000769000
2013-08-0275.0076.0075.0076.00170001287000
2013-08-0173.0074.0072.0074.00160001166000
2013-07-3173.0074.0072.0072.00300002176000
2013-07-3072.0074.0072.0073.00260001892000
2013-07-2975.0075.0071.0072.0015200011052000
2013-07-2678.0079.0078.0079.002000157000
2013-07-2580.0080.0080.0080.002000160000
2013-07-2480.0081.0079.0080.00420003361000
2013-07-2381.0081.0081.0081.002000162000
2013-07-2282.0082.0080.0081.00440003531000
2013-07-1984.0084.0080.0082.00510004187000
2013-07-1881.0084.0081.0084.00170001393000
2013-07-1781.0083.0080.0083.00440003585000
2013-07-1682.0083.0082.0083.00290002380000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog